8609 (株)岡三証券グループの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	712	724	711	722	526,000	722
2016-12-29	733	733	716	724	601,000	724
2016-12-28	736	742	736	737	444,000	737
2016-12-27	733	746	730	736	595,000	736
2016-12-26	735	738	732	734	426,000	734
2016-12-22	740	740	731	735	724,000	735
2016-12-21	748	755	737	737	1,062,000	737
2016-12-20	739	746	736	743	551,000	743
2016-12-19	744	749	738	748	534,000	748
2016-12-16	762	764	752	754	1,102,000	754
2016-12-15	757	764	747	756	1,056,000	756
2016-12-14	757	759	743	752	640,000	752
2016-12-13	736	752	730	750	1,058,000	750
2016-12-12	762	770	732	745	1,764,000	745
2016-12-09	744	750	735	749	1,135,000	749
2016-12-08	726	744	724	744	1,754,000	744
2016-12-07	700	717	700	715	1,304,000	715
2016-12-06	681	698	680	692	1,186,000	692
2016-12-05	669	675	665	672	871,000	672
2016-12-02	659	683	659	680	1,156,000	680
2016-12-01	666	676	659	664	1,357,000	664
2016-11-30	652	658	646	657	715,000	657
2016-11-29	643	648	638	643	504,000	643
2016-11-28	638	653	631	650	951,000	650
2016-11-25	648	660	638	642	914,000	642
2016-11-24	649	651	646	649	768,000	649
2016-11-22	642	647	635	640	557,000	640
2016-11-21	628	643	625	642	864,000	642
2016-11-18	626	630	620	627	995,000	627
2016-11-17	607	613	602	612	1,125,000	612
2016-11-16	608	613	606	610	651,000	610
2016-11-15	590	600	589	598	805,000	598
2016-11-14	577	590	576	590	589,000	590
2016-11-11	575	585	563	566	947,000	566
2016-11-10	549	564	545	562	812,000	562
2016-11-09	550	555	508	513	1,149,000	513
2016-11-08	554	556	547	548	440,000	548
2016-11-07	544	555	544	547	690,000	547
2016-11-04	537	541	531	539	775,000	539
2016-11-02	549	551	535	540	741,000	540
2016-11-01	558	558	550	556	601,000	556
2016-10-31	556	564	554	559	707,000	559
2016-10-28	536	565	535	565	1,633,000	565
2016-10-27	523	533	523	531	564,000	531
2016-10-26	520	522	515	522	569,000	522
2016-10-25	524	531	520	522	779,000	522
2016-10-24	522	523	518	521	434,000	521
2016-10-21	523	528	519	523	718,000	523
2016-10-20	514	528	513	525	853,000	525
2016-10-19	516	520	515	518	544,000	518
2016-10-17	524	532	520	526	539,000	526
2016-10-13	526	531	516	519	506,000	519
2016-10-12	522	528	522	525	507,000	525
2016-10-11	535	540	528	530	368,000	530
2016-10-07	540	541	531	534	366,000	534
2016-10-06	540	544	539	541	612,000	541
2016-10-05	525	533	521	531	545,000	531
2016-10-04	516	523	516	520	416,000	520
2016-10-03	519	528	514	515	616,000	515
2016-09-30	516	521	512	515	587,000	515
2016-09-29	520	534	514	533	807,000	533
2016-09-28	525	532	518	519	695,000	519
2016-09-27	517	535	511	535	780,000	535
2016-09-26	529	534	527	527	535,000	527
2016-09-23	525	537	521	535	924,000	535
2016-09-21	509	533	505	533	759,000	533
2016-09-20	503	520	503	512	778,000	512
2016-09-16	510	520	508	510	3,070,000	510
2016-09-15	512	515	504	510	621,000	510
2016-09-14	523	523	517	519	596,000	519
2016-09-13	530	532	523	527	468,000	527
2016-09-12	530	534	522	528	546,000	528
2016-09-09	529	546	527	542	966,000	542
2016-09-08	528	533	526	530	339,000	530
2016-09-07	522	532	518	528	674,000	528
2016-09-06	527	532	522	530	389,000	530
2016-09-05	538	539	523	524	597,000	524
2016-09-02	531	531	522	528	564,000	528
2016-09-01	526	534	520	530	816,000	530
2016-08-31	518	528	518	526	722,000	526
2016-08-30	511	515	507	511	331,000	511
2016-08-29	505	512	502	510	709,000	510
2016-08-26	498	498	486	489	597,000	489
2016-08-25	500	503	496	501	347,000	501
2016-08-24	504	505	497	499	416,000	499
2016-08-23	508	509	495	499	703,000	499
2016-08-22	512	516	504	515	352,000	515
2016-08-19	501	522	501	511	700,000	511
2016-08-18	503	510	501	503	554,000	503
2016-08-17	505	514	504	513	516,000	513
2016-08-16	522	522	506	507	443,000	507
2016-08-15	520	523	515	519	212,000	519
2016-08-12	518	525	514	524	615,000	524
2016-08-10	525	525	512	515	532,000	515
2016-08-09	524	533	521	531	560,000	531
2016-08-08	513	533	505	532	1,249,000	532
2016-08-05	493	508	489	497	732,000	497
2016-08-04	475	492	473	490	906,000	490
2016-08-03	479	484	464	469	1,032,000	469
2016-08-02	508	508	494	496	880,000	496
2016-08-01	516	518	506	508	776,000	508
2016-07-29	510	535	497	524	1,736,000	524
2016-07-28	510	514	501	504	683,000	504
2016-07-27	511	527	503	520	912,000	520
2016-07-26	526	526	507	510	570,000	510
2016-07-25	522	536	519	531	1,001,000	531
2016-07-22	510	518	504	513	666,000	513
2016-07-21	517	530	517	526	769,000	526
2016-07-20	517	517	499	507	625,000	507
2016-07-19	527	529	510	517	697,000	517
2016-07-15	507	525	507	517	886,000	517
2016-07-14	506	507	496	502	522,000	502
2016-07-13	517	517	505	508	832,000	508
2016-07-12	480	510	480	499	1,085,000	499
2016-07-11	452	472	448	470	656,000	470
2016-07-08	441	448	436	436	479,000	436
2016-07-07	446	454	438	442	548,000	442
2016-07-06	450	451	443	449	805,000	449
2016-07-05	458	460	450	457	509,000	457
2016-07-04	453	459	450	459	557,000	459
2016-07-01	457	467	455	458	603,000	458
2016-06-30	459	469	452	453	1,323,000	453
2016-06-29	460	460	440	449	1,318,000	449
2016-06-28	452	455	432	448	1,315,000	448
2016-06-27	472	472	450	453	569,000	453
2016-06-24	518	522	457	461	1,291,000	461
2016-06-23	493	511	492	508	524,000	508
2016-06-22	504	504	496	497	597,000	497
2016-06-21	497	507	493	505	516,000	505
2016-06-20	494	502	490	501	773,000	501
2016-06-17	470	492	468	483	2,080,000	483
2016-06-16	484	484	461	464	859,000	464
2016-06-15	471	491	469	488	764,000	488
2016-06-14	476	480	470	476	652,000	476
2016-06-13	484	489	478	480	554,000	480
2016-06-10	503	503	495	501	893,000	501
2016-06-09	504	507	500	503	519,000	503
2016-06-08	512	513	501	510	771,000	510
2016-06-07	512	516	507	509	710,000	509
2016-06-06	517	518	498	510	1,344,000	510
2016-06-03	542	545	527	532	995,000	532
2016-06-02	561	561	546	547	412,000	547
2016-06-01	579	579	564	565	446,000	565
2016-05-31	569	585	567	582	581,000	582
2016-05-30	563	571	559	569	325,000	569
2016-05-27	557	563	553	561	281,000	561
2016-05-26	570	572	555	555	382,000	555
2016-05-25	565	568	558	565	527,000	565
2016-05-24	566	567	555	558	409,000	558
2016-05-23	564	568	553	568	293,000	568
2016-05-20	560	568	559	566	426,000	566
2016-05-19	565	590	560	565	625,000	565
2016-05-18	554	565	551	558	417,000	558
2016-05-17	551	557	547	557	465,000	557
2016-05-16	538	551	537	545	449,000	545
2016-05-13	553	554	539	540	533,000	540
2016-05-12	554	555	546	553	798,000	553
2016-05-11	576	578	558	559	476,000	559
2016-05-10	559	571	552	569	721,000	569
2016-05-09	560	567	558	558	593,000	558
2016-05-06	568	573	548	553	815,000	553
2016-05-02	559	570	558	566	839,000	566
2016-04-28	628	632	587	589	1,311,000	589
2016-04-27	617	626	614	623	501,000	623
2016-04-26	622	626	611	617	705,000	617
2016-04-25	634	638	625	627	665,000	627
2016-04-22	604	628	604	628	1,117,000	628
2016-04-21	607	615	603	614	947,000	614
2016-04-20	612	618	596	597	844,000	597
2016-04-19	602	605	597	605	508,000	605
2016-04-18	575	587	575	582	498,000	582
2016-04-15	608	612	601	605	524,000	605
2016-04-14	601	614	598	613	823,000	613
2016-04-13	585	591	575	587	756,000	587
2016-04-12	553	582	553	579	674,000	579
2016-04-11	559	559	543	552	593,000	552
2016-04-08	538	568	531	561	993,000	561
2016-04-07	542	552	539	548	857,000	548
2016-04-06	536	548	534	540	747,000	540
2016-04-05	555	558	534	536	632,000	536
2016-04-04	553	575	553	562	692,000	562
2016-04-01	586	586	558	561	998,000	561
2016-03-31	591	602	588	588	512,000	588
2016-03-30	603	603	587	589	683,000	589
2016-03-29	605	608	594	603	1,064,000	603
2016-03-28	632	637	621	628	1,147,000	628
2016-03-25	617	630	616	630	741,000	630
2016-03-24	622	626	614	617	848,000	617
2016-03-23	633	640	617	619	604,000	619
2016-03-22	623	640	619	633	741,000	633
2016-03-18	609	618	606	611	1,364,000	611
2016-03-17	618	627	604	611	999,000	611
2016-03-16	618	630	610	611	818,000	611
2016-03-15	621	632	620	627	1,224,000	627
2016-03-14	621	625	616	620	651,000	620
2016-03-11	597	614	597	611	1,068,000	611
2016-03-10	591	608	584	607	1,154,000	607
2016-03-09	582	584	566	577	922,000	577
2016-03-08	593	600	581	586	823,000	586
2016-03-07	595	604	588	597	599,000	597
2016-03-04	586	597	586	594	819,000	594
2016-03-03	566	587	566	585	966,000	585
2016-03-02	563	571	559	568	627,000	568
2016-03-01	537	547	531	543	548,000	543
2016-02-29	557	561	536	536	758,000	536
2016-02-26	550	566	546	549	1,052,000	549
2016-02-25	532	546	532	543	672,000	543
2016-02-24	518	535	517	527	576,000	527
2016-02-23	531	535	518	524	964,000	524
2016-02-22	530	544	529	532	1,003,000	532
2016-02-19	549	549	536	539	980,000	539
2016-02-18	554	560	544	551	828,000	551
2016-02-17	551	562	532	543	857,000	543
2016-02-16	535	572	535	552	845,000	552
2016-02-15	547	548	521	542	1,211,000	542
2016-02-12	507	522	497	499	1,734,000	499
2016-02-10	563	566	532	545	1,125,000	545
2016-02-09	588	588	564	569	1,077,000	569
2016-02-08	605	619	593	608	1,622,000	608
2016-02-05	640	651	622	631	681,000	631
2016-02-04	637	666	636	652	741,000	652
2016-02-03	660	666	637	650	992,000	650
2016-02-02	700	707	680	685	959,000	685
2016-02-01	674	710	668	707	1,843,000	707
2016-01-29	630	664	619	664	1,318,000	664
2016-01-28	638	645	624	624	724,000	624
2016-01-27	627	650	627	648	818,000	648
2016-01-26	624	629	616	616	658,000	616
2016-01-25	640	645	629	643	761,000	643
2016-01-22	610	631	605	630	1,085,000	630
2016-01-21	597	624	590	590	992,000	590
2016-01-20	614	624	596	597	1,009,000	597
2016-01-19	605	619	599	616	905,000	616
2016-01-18	600	610	590	604	719,000	604
2016-01-15	636	643	612	614	679,000	614
2016-01-14	613	630	608	627	750,000	627
2016-01-13	621	641	621	636	578,000	636
2016-01-12	621	626	606	609	799,000	609
2016-01-08	639	646	628	630	1,051,000	630
2016-01-07	665	668	643	645	1,175,000	645
2016-01-06	683	684	665	668	861,000	668
2016-01-05	679	686	674	677	440,000	677
2016-01-04	690	695	675	679	737,000	679

分割・併合履歴： [1990-03-27]1株→1.03株 [1989-03-28]1株→1.03株 [1988-09-27]1株→1.03株 [1987-09-26]1株→1.03株 [1986-09-26]1株→1.05株 [1985-09-26]1株→1.05株 [1984-09-26]1株→1.1株 [1983-09-27]1株→1.05株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8609 (株)岡三証券グループ の時系列データ [2016年度]

8609 (株)岡三証券グループの時系列データ [2016年度]